Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.61 | 32.61 | 31.85 | 32.32 | 146,052 | -0.24(-0.73%) |
Apr 27, 2017 | 32.67 | 32.85 | 32.42 | 32.55 | 128,616 | -0.11(-0.33%) |
Apr 26, 2017 | 32.40 | 32.97 | 32.04 | 32.66 | 257,759 | +0.32(+0.98%) |
Apr 25, 2017 | 32.61 | 32.94 | 32.22 | 32.35 | 259,568 | +0.02(+0.06%) |
Apr 24, 2017 | 32.50 | 32.62 | 31.99 | 32.33 | 320,876 | +0.29(+0.91%) |
Apr 21, 2017 | 32.15 | 32.24 | 31.78 | 32.04 | 238,370 | -0.12(-0.37%) |
Apr 20, 2017 | 32.04 | 32.22 | 31.77 | 32.15 | 131,318 | +0.30(+0.94%) |
Apr 19, 2017 | 31.64 | 32.04 | 31.59 | 31.85 | 203,749 | +0.28(+0.89%) |
Apr 18, 2017 | 31.70 | 31.89 | 31.32 | 31.57 | 245,784 | -0.18(-0.57%) |
Apr 17, 2017 | 31.40 | 31.88 | 31.23 | 31.75 | 455,574 | +0.45(+1.42%) |
Apr 13, 2017 | 31.16 | 31.56 | 30.95 | 31.31 | 215,592 | +0.17(+0.56%) |
Apr 12, 2017 | 31.94 | 31.94 | 30.95 | 31.13 | 241,531 | -0.86(-2.70%) |
Apr 11, 2017 | 31.49 | 32.15 | 31.41 | 32.00 | 279,085 | +0.46(+1.47%) |
Apr 10, 2017 | 31.32 | 31.74 | 31.19 | 31.54 | 143,713 | +0.22(+0.70%) |
Apr 07, 2017 | 30.93 | 31.49 | 30.93 | 31.32 | 211,706 | +0.24(+0.76%) |
Apr 06, 2017 | 30.71 | 31.29 | 30.64 | 31.08 | 342,382 | +0.41(+1.34%) |
Apr 05, 2017 | 30.90 | 31.20 | 30.50 | 30.67 | 149,038 | -0.09(-0.30%) |
Apr 04, 2017 | 30.82 | 31.10 | 30.56 | 30.76 | 157,940 | -0.24(-0.76%) |
Apr 03, 2017 | 31.62 | 31.69 | 30.90 | 31.00 | 164,677 | -0.53(-1.68%) |
Mar 31, 2017 | 31.48 | 31.77 | 31.33 | 31.53 | 248,863 | +0.07(+0.23%) |
Mar 30, 2017 | 31.79 | 31.85 | 31.04 | 31.45 | 111,734 | -0.32(-1.00%) |
Mar 29, 2017 | 31.49 | 31.97 | 31.33 | 31.77 | 178,701 | +0.26(+0.84%) |
Mar 28, 2017 | 31.31 | 31.61 | 30.96 | 31.51 | 174,467 | +0.09(+0.29%) |
Mar 27, 2017 | 31.41 | 31.87 | 31.08 | 31.42 | 162,332 | -0.36(-1.12%) |
Mar 24, 2017 | 32.24 | 32.78 | 31.66 | 31.77 | 316,360 | -0.42(-1.30%) |
Mar 23, 2017 | 32.14 | 32.77 | 31.53 | 32.19 | 571,380 | +0.51(+1.61%) |
Mar 22, 2017 | 31.89 | 32.07 | 31.50 | 31.68 | 104,072 | -0.25(-0.80%) |
Mar 21, 2017 | 32.93 | 32.93 | 31.88 | 31.94 | 134,527 | -0.84(-2.56%) |
Mar 20, 2017 | 32.85 | 32.90 | 32.55 | 32.77 | 181,016 | -0.13(-0.39%) |
Mar 17, 2017 | 33.07 | 33.49 | 32.55 | 32.90 | 784,312 | -0.33(-0.99%) |
Mar 16, 2017 | 33.56 | 33.61 | 33.16 | 33.23 | 153,853 | -0.34(-1.00%) |
Mar 15, 2017 | 32.98 | 33.73 | 32.77 | 33.57 | 254,032 | +0.73(+2.22%) |
Mar 14, 2017 | 32.49 | 33.00 | 32.49 | 32.84 | 204,483 | +0.08(+0.25%) |
Mar 13, 2017 | 32.86 | 32.86 | 32.35 | 32.75 | 216,531 | +0.15(+0.45%) |
Mar 10, 2017 | 32.40 | 32.85 | 32.11 | 32.61 | 229,045 | +0.45(+1.39%) |
Mar 09, 2017 | 32.84 | 32.98 | 32.11 | 32.16 | 107,703 | -0.62(-1.89%) |
Mar 08, 2017 | 34.50 | 35.41 | 32.72 | 32.78 | 228,971 | +1.01(+3.18%) |
Mar 07, 2017 | 32.22 | 32.22 | 31.56 | 31.77 | 176,195 | -0.52(-1.63%) |
Mar 06, 2017 | 32.54 | 32.60 | 32.05 | 32.30 | 126,129 | -0.43(-1.33%) |
Mar 03, 2017 | 32.75 | 32.99 | 32.43 | 32.73 | 160,940 | -0.11(-0.33%) |
Mar 02, 2017 | 33.24 | 33.24 | 32.65 | 32.84 | 101,920 | -0.48(-1.44%) |
Mar 01, 2017 | 33.56 | 33.68 | 33.20 | 33.32 | 147,838 | +0.18(+0.55%) |
Feb 28, 2017 | 33.11 | 33.36 | 32.85 | 33.14 | 231,117 | -0.10(-0.30%) |
Feb 27, 2017 | 33.36 | 33.36 | 32.88 | 33.24 | 183,231 | -0.17(-0.51%) |
Feb 24, 2017 | 32.68 | 33.44 | 32.60 | 33.41 | 193,759 | +0.38(+1.15%) |
Feb 23, 2017 | 36.01 | 36.90 | 32.61 | 33.03 | 318,471 | -4.02(-10.85%) |
Feb 22, 2017 | 36.93 | 37.08 | 35.31 | 37.05 | 154,284 | +0.04(+0.10%) |
Feb 21, 2017 | 36.61 | 37.02 | 36.09 | 37.01 | 175,323 | +0.40(+1.09%) |
Feb 17, 2017 | 36.61 | 36.61 | 36.61 | 0 | +0.02(+0.05%) | |
Feb 16, 2017 | 35.51 | 36.62 | 35.48 | 36.59 | 123,878 | +1.17(+3.30%) |
Feb 15, 2017 | 35.00 | 35.45 | 34.68 | 35.43 | 174,162 | +0.28(+0.80%) |
Feb 14, 2017 | 35.66 | 35.66 | 34.92 | 35.15 | 157,296 | -0.72(-2.02%) |
Feb 13, 2017 | 35.21 | 36.20 | 35.21 | 35.87 | 174,887 | +0.70(+1.98%) |
Feb 10, 2017 | 34.91 | 35.26 | 34.75 | 35.17 | 78,703 | +0.43(+1.25%) |
Feb 09, 2017 | 34.22 | 34.82 | 34.10 | 34.74 | 202,873 | +0.55(+1.61%) |
Feb 08, 2017 | 35.11 | 35.11 | 34.02 | 34.19 | 265,303 | -1.03(-2.93%) |
Feb 07, 2017 | 35.28 | 35.58 | 34.95 | 35.22 | 126,424 | -0.02(-0.05%) |
Feb 06, 2017 | 35.51 | 35.61 | 35.07 | 35.24 | 88,653 | -0.22(-0.61%) |
Feb 03, 2017 | 35.23 | 35.65 | 35.02 | 35.45 | 87,914 | +0.43(+1.24%) |
Feb 02, 2017 | 34.97 | 35.26 | 34.33 | 35.02 | 131,181 | +0.02(+0.05%) |
Feb 01, 2017 | 35.33 | 35.51 | 34.86 | 35.00 | 110,782 | -0.24(-0.67%) |
Jan 31, 2017 | 34.88 | 35.30 | 34.47 | 35.24 | 152,275 | +0.31(+0.88%) |
Jan 30, 2017 | 35.77 | 35.77 | 34.89 | 34.93 | 135,248 | -1.10(-3.06%) |
Jan 27, 2017 | 36.14 | 36.21 | 35.71 | 36.03 | 123,925 | -0.06(-0.18%) |
Jan 26, 2017 | 36.53 | 36.53 | 35.83 | 36.10 | 72,963 | -0.33(-0.92%) |
Jan 25, 2017 | 36.71 | 38.22 | 36.36 | 36.43 | 105,099 | +0.09(+0.25%) |
Jan 24, 2017 | 35.84 | 36.44 | 35.78 | 36.34 | 72,930 | +0.29(+0.80%) |
Jan 23, 2017 | 36.40 | 36.40 | 35.82 | 36.05 | 111,651 | -0.32(-0.87%) |
Jan 20, 2017 | 36.19 | 36.65 | 36.16 | 36.37 | 147,167 | +0.18(+0.50%) |
Jan 19, 2017 | 36.41 | 36.66 | 35.65 | 36.19 | 131,183 | -0.17(-0.47%) |
Jan 18, 2017 | 36.61 | 37.06 | 36.10 | 36.36 | 205,561 | -0.18(-0.50%) |
Jan 17, 2017 | 36.97 | 37.01 | 36.45 | 36.54 | 132,701 | -0.62(-1.66%) |
Jan 13, 2017 | 37.16 | 37.16 | 37.16 | 0 | +0.15(+0.42%) | |
Jan 12, 2017 | 37.11 | 37.11 | 36.51 | 37.00 | 82,753 | -0.18(-0.49%) |
Jan 11, 2017 | 37.13 | 37.39 | 36.86 | 37.18 | 142,482 | +0.11(+0.29%) |
Jan 10, 2017 | 37.00 | 37.23 | 36.65 | 37.07 | 140,927 | +0.29(+0.79%) |
Jan 09, 2017 | 37.54 | 37.62 | 36.66 | 36.78 | 199,860 | -0.98(-2.59%) |
Jan 06, 2017 | 38.55 | 38.55 | 37.74 | 37.76 | 183,885 | -0.46(-1.21%) |
Jan 05, 2017 | 38.30 | 38.59 | 37.92 | 38.22 | 106,408 | -0.13(-0.33%) |
Jan 04, 2017 | 37.85 | 38.54 | 37.85 | 38.35 | 123,437 | +0.56(+1.48%) |
Jan 03, 2017 | 38.48 | 38.48 | 37.44 | 37.79 | 138,041 | -0.44(-1.16%) |
Dec 30, 2016 | 38.23 | 38.23 | 38.23 | 0 | +0.02(+0.05%) | |
Dec 29, 2016 | 38.12 | 38.50 | 38.12 | 38.21 | 49,972 | +0.14(+0.38%) |
Dec 28, 2016 | 38.40 | 38.66 | 38.00 | 38.07 | 61,708 | -0.35(-0.92%) |
Dec 27, 2016 | 38.34 | 38.82 | 38.06 | 38.42 | 63,829 | +0.40(+1.05%) |
Dec 23, 2016 | 38.02 | 38.02 | 38.02 | 0 | +0.13(+0.33%) | |
Dec 22, 2016 | 37.93 | 38.33 | 37.42 | 37.90 | 71,047 | -0.02(-0.05%) |
Dec 21, 2016 | 38.69 | 38.78 | 37.89 | 37.92 | 86,100 | -0.79(-2.03%) |
Dec 20, 2016 | 38.80 | 39.03 | 38.16 | 38.70 | 125,405 | +0.11(+0.28%) |
Dec 19, 2016 | 38.45 | 39.36 | 38.45 | 38.59 | 182,748 | +0.46(+1.21%) |
Dec 16, 2016 | 38.25 | 38.59 | 37.93 | 38.13 | 556,726 | -0.08(-0.21%) |
Dec 15, 2016 | 38.31 | 38.72 | 37.61 | 38.21 | 250,507 | -0.15(-0.40%) |
Dec 14, 2016 | 39.24 | 39.65 | 38.27 | 38.37 | 230,644 | -0.90(-2.30%) |
Dec 13, 2016 | 39.61 | 39.98 | 38.98 | 39.27 | 165,419 | -0.36(-0.91%) |
Dec 12, 2016 | 40.83 | 40.83 | 39.31 | 39.64 | 180,323 | -1.53(-3.72%) |
Dec 09, 2016 | 40.65 | 41.19 | 40.49 | 41.16 | 128,243 | +0.48(+1.18%) |
Dec 08, 2016 | 39.35 | 40.72 | 39.24 | 40.69 | 153,811 | +1.41(+3.59%) |
Dec 07, 2016 | 39.53 | 39.53 | 38.87 | 39.27 | 165,679 | -0.29(-0.73%) |
Dec 06, 2016 | 39.10 | 39.67 | 38.67 | 39.56 | 162,774 | +0.49(+1.24%) |
Dec 05, 2016 | 38.65 | 39.57 | 38.37 | 39.08 | 158,456 | +0.68(+1.76%) |
Dec 02, 2016 | 37.82 | 38.96 | 37.73 | 38.40 | 171,969 | +0.67(+1.77%) |
Dec 01, 2016 | 38.98 | 38.98 | 37.61 | 37.73 | 204,686 | -1.00(-2.58%) |
Nov 30, 2016 | 39.58 | 39.84 | 38.71 | 38.73 | 188,656 | -1.64(-4.06%) |
Nov 29, 2016 | 40.08 | 40.51 | 38.97 | 40.37 | 112,446 | +0.30(+0.74%) |
Nov 28, 2016 | 40.30 | 40.30 | 39.93 | 40.08 | 136,272 | -0.45(-1.11%) |
Nov 25, 2016 | 40.08 | 40.53 | 39.73 | 40.53 | 43,023 | +0.46(+1.15%) |
Nov 23, 2016 | 40.07 | 40.07 | 40.07 | 0 | +0.35(+0.88%) | |
Nov 22, 2016 | 39.02 | 39.82 | 38.98 | 39.72 | 121,312 | +0.68(+1.75%) |
Nov 21, 2016 | 39.31 | 39.68 | 38.76 | 39.03 | 163,470 | -0.14(-0.37%) |
Nov 18, 2016 | 38.97 | 39.20 | 38.64 | 39.18 | 310,362 | +0.12(+0.30%) |
Nov 17, 2016 | 39.18 | 39.36 | 38.83 | 39.06 | 154,203 | -0.19(-0.48%) |
Nov 16, 2016 | 39.21 | 39.25 | 37.96 | 39.25 | 154,908 | +0.02(+0.05%) |
Nov 15, 2016 | 38.70 | 39.25 | 37.49 | 39.23 | 173,256 | +0.20(+0.51%) |
Nov 14, 2016 | 38.19 | 39.30 | 37.74 | 39.03 | 220,043 | +1.00(+2.63%) |
Nov 11, 2016 | 35.94 | 38.09 | 34.60 | 38.03 | 208,025 | +2.18(+6.08%) |
Nov 10, 2016 | 35.69 | 36.47 | 34.35 | 35.85 | 245,513 | +0.40(+1.12%) |
Nov 09, 2016 | 33.28 | 35.49 | 33.03 | 35.46 | 199,779 | +1.75(+5.18%) |
Nov 08, 2016 | 33.41 | 33.85 | 33.26 | 33.71 | 113,348 | +0.09(+0.27%) |
Nov 07, 2016 | 33.77 | 33.90 | 33.36 | 33.62 | 248,720 | +0.15(+0.46%) |
Nov 04, 2016 | 33.56 | 33.81 | 33.32 | 33.47 | 135,549 | -0.13(-0.38%) |
Nov 03, 2016 | 35.03 | 35.03 | 33.32 | 33.59 | 125,309 | -0.27(-0.80%) |
Nov 02, 2016 | 34.29 | 34.53 | 33.82 | 33.86 | 98,772 | -0.53(-1.55%) |
Nov 01, 2016 | 34.93 | 34.94 | 34.33 | 34.39 | 115,464 | -0.58(-1.65%) |
Oct 31, 2016 | 34.75 | 35.05 | 34.35 | 34.97 | 145,709 | +0.34(+0.99%) |
Oct 28, 2016 | 34.74 | 35.25 | 34.45 | 34.63 | 190,623 | -0.23(-0.67%) |
Oct 27, 2016 | 35.86 | 35.86 | 34.74 | 34.86 | 84,309 | -0.81(-2.27%) |
Oct 26, 2016 | 35.69 | 36.00 | 35.41 | 35.67 | 69,504 | -0.13(-0.35%) |
Oct 25, 2016 | 35.77 | 36.01 | 35.34 | 35.80 | 130,163 | +0.00(+0.00%) |
Oct 24, 2016 | 35.61 | 35.93 | 35.24 | 35.80 | 90,181 | +0.50(+1.40%) |
Oct 21, 2016 | 35.01 | 35.35 | 35.01 | 35.30 | 84,749 | +0.12(+0.33%) |
Oct 20, 2016 | 35.17 | 35.52 | 34.92 | 35.19 | 64,828 | -0.09(-0.26%) |
Oct 19, 2016 | 35.15 | 35.54 | 34.47 | 35.28 | 137,908 | -0.01(-0.03%) |
Oct 18, 2016 | 35.50 | 35.50 | 35.23 | 35.29 | 84,772 | +0.03(+0.08%) |
Oct 17, 2016 | 35.29 | 35.56 | 35.24 | 35.26 | 42,243 | -0.06(-0.18%) |
Oct 14, 2016 | 35.58 | 35.85 | 35.32 | 35.32 | 80,678 | -0.03(-0.08%) |
Oct 13, 2016 | 35.26 | 35.64 | 34.83 | 35.35 | 151,047 | -0.23(-0.66%) |
Oct 12, 2016 | 35.20 | 35.66 | 34.42 | 35.58 | 85,913 | +0.32(+0.92%) |
Oct 11, 2016 | 35.54 | 35.85 | 35.02 | 35.26 | 121,862 | -0.36(-1.01%) |
Oct 10, 2016 | 35.11 | 35.92 | 34.95 | 35.62 | 223,966 | +0.81(+2.33%) |
Oct 07, 2016 | 34.41 | 34.90 | 34.20 | 34.81 | 151,134 | +0.38(+1.10%) |
Oct 06, 2016 | 34.02 | 34.44 | 33.78 | 34.43 | 140,383 | +0.29(+0.84%) |
Oct 05, 2016 | 34.11 | 34.26 | 33.91 | 34.14 | 114,425 | +0.04(+0.13%) |
Oct 04, 2016 | 34.15 | 34.38 | 33.90 | 34.10 | 128,463 | -0.14(-0.42%) |
Oct 03, 2016 | 33.93 | 34.38 | 33.81 | 34.24 | 188,436 | +0.30(+0.88%) |
Sep 30, 2016 | 33.70 | 34.15 | 33.41 | 33.94 | 237,096 | +0.27(+0.80%) |
Sep 29, 2016 | 35.49 | 35.65 | 33.61 | 33.67 | 307,626 | -2.56(-7.06%) |
Sep 28, 2016 | 36.11 | 36.26 | 35.88 | 36.23 | 256,701 | +0.19(+0.52%) |
Sep 27, 2016 | 35.92 | 36.05 | 35.75 | 36.04 | 158,541 | +0.19(+0.53%) |
Sep 26, 2016 | 36.03 | 36.15 | 35.81 | 35.85 | 89,412 | -0.43(-1.19%) |
Sep 23, 2016 | 36.82 | 36.89 | 36.24 | 36.28 | 101,355 | -0.68(-1.83%) |
Sep 22, 2016 | 36.32 | 36.97 | 36.24 | 36.96 | 121,294 | +0.95(+2.65%) |
Sep 21, 2016 | 35.48 | 36.06 | 35.05 | 36.01 | 91,550 | +0.59(+1.68%) |
Sep 20, 2016 | 35.73 | 35.73 | 35.39 | 35.41 | 111,096 | -0.10(-0.28%) |
Sep 19, 2016 | 35.44 | 36.01 | 35.42 | 35.51 | 153,240 | +0.05(+0.15%) |
Sep 16, 2016 | 35.36 | 35.46 | 35.11 | 35.46 | 258,557 | +0.19(+0.54%) |
Sep 15, 2016 | 34.88 | 35.35 | 34.85 | 35.27 | 106,634 | +0.39(+1.11%) |
Sep 14, 2016 | 35.39 | 37.54 | 34.85 | 34.88 | 133,333 | -0.54(-1.53%) |
Sep 13, 2016 | 35.93 | 36.03 | 35.38 | 35.42 | 171,315 | -0.84(-2.31%) |
Sep 12, 2016 | 35.85 | 36.26 | 35.25 | 36.26 | 88,041 | +0.41(+1.13%) |
Sep 09, 2016 | 36.65 | 36.83 | 35.83 | 35.85 | 97,745 | -0.96(-2.62%) |
Sep 08, 2016 | 36.87 | 36.92 | 36.59 | 36.82 | 65,469 | -0.12(-0.32%) |
Sep 07, 2016 | 36.67 | 37.01 | 36.47 | 36.93 | 118,157 | +0.20(+0.54%) |
Sep 06, 2016 | 36.55 | 36.82 | 36.30 | 36.74 | 101,001 | +0.19(+0.51%) |
Sep 02, 2016 | 36.06 | 36.55 | 36.55 | 36.55 | 92,524 | +0.53(+1.47%) |
Sep 01, 2016 | 35.88 | 36.02 | 35.61 | 36.02 | 136,055 | +0.14(+0.40%) |
Aug 31, 2016 | 36.18 | 36.64 | 35.86 | 35.88 | 122,645 | -0.24(-0.66%) |
Aug 30, 2016 | 35.88 | 36.53 | 35.34 | 36.11 | 144,397 | -0.61(-1.67%) |
Aug 29, 2016 | 37.07 | 37.17 | 34.08 | 36.73 | 93,404 | -0.45(-1.21%) |
Aug 26, 2016 | 37.09 | 37.27 | 36.69 | 37.17 | 199,642 | +0.18(+0.48%) |
Aug 25, 2016 | 36.49 | 36.99 | 36.34 | 36.99 | 104,456 | +0.31(+0.85%) |
Aug 24, 2016 | 36.81 | 36.81 | 36.51 | 36.68 | 103,043 | +0.00(+0.00%) |
Aug 23, 2016 | 36.38 | 36.85 | 36.38 | 36.68 | 109,384 | +0.30(+0.84%) |
Aug 22, 2016 | 36.00 | 36.39 | 35.69 | 36.38 | 141,176 | +0.26(+0.72%) |
Aug 19, 2016 | 35.92 | 36.39 | 35.73 | 36.12 | 219,260 | +0.04(+0.12%) |
Aug 18, 2016 | 34.96 | 36.79 | 34.96 | 36.07 | 245,609 | +1.10(+3.15%) |
Aug 17, 2016 | 35.30 | 35.30 | 34.72 | 34.97 | 80,754 | -0.39(-1.09%) |
Aug 16, 2016 | 36.07 | 36.55 | 35.27 | 35.36 | 98,257 | -0.71(-1.96%) |
Aug 15, 2016 | 35.86 | 36.50 | 35.86 | 36.06 | 92,537 | +0.14(+0.40%) |
Aug 12, 2016 | 35.93 | 36.03 | 35.70 | 35.92 | 142,747 | -0.05(-0.15%) |
Aug 11, 2016 | 35.88 | 36.18 | 35.88 | 35.97 | 97,241 | +0.11(+0.30%) |
Aug 10, 2016 | 35.61 | 35.96 | 35.45 | 35.87 | 76,158 | +0.16(+0.45%) |
Aug 09, 2016 | 35.70 | 35.88 | 35.50 | 35.70 | 108,973 | +0.11(+0.30%) |
Aug 08, 2016 | 35.67 | 35.85 | 35.36 | 35.60 | 156,240 | -0.17(-0.48%) |
Aug 05, 2016 | 35.58 | 35.91 | 35.53 | 35.77 | 178,689 | +0.41(+1.17%) |
Aug 04, 2016 | 35.57 | 35.76 | 35.16 | 35.36 | 87,458 | -0.11(-0.30%) |
Aug 03, 2016 | 35.30 | 35.46 | 35.03 | 35.46 | 120,959 | +0.12(+0.33%) |
Aug 02, 2016 | 35.56 | 35.96 | 35.12 | 35.35 | 117,021 | -0.27(-0.75%) |
Aug 01, 2016 | 35.33 | 35.82 | 34.99 | 35.62 | 259,797 | +0.22(+0.61%) |
Jul 29, 2016 | 35.64 | 35.64 | 35.04 | 35.40 | 118,941 | -0.17(-0.48%) |
Jul 28, 2016 | 35.76 | 35.78 | 35.10 | 35.57 | 92,252 | +0.10(+0.28%) |
Jul 27, 2016 | 35.57 | 35.79 | 35.15 | 35.47 | 141,439 | -0.13(-0.35%) |
Jul 26, 2016 | 35.51 | 35.75 | 35.36 | 35.60 | 122,874 | +0.22(+0.61%) |
Jul 25, 2016 | 35.56 | 35.56 | 32.95 | 35.38 | 76,166 | -0.13(-0.35%) |
Jul 22, 2016 | 35.65 | 35.66 | 35.28 | 35.51 | 67,411 | -0.08(-0.23%) |
Jul 21, 2016 | 35.26 | 35.66 | 35.26 | 35.59 | 130,836 | +0.18(+0.51%) |
Jul 20, 2016 | 35.42 | 35.61 | 35.13 | 35.41 | 59,408 | +0.21(+0.59%) |
Jul 19, 2016 | 35.22 | 35.58 | 34.85 | 35.20 | 73,440 | +0.04(+0.13%) |
Jul 18, 2016 | 35.27 | 35.62 | 35.10 | 35.16 | 97,726 | +0.00(+0.00%) |
Jul 15, 2016 | 35.48 | 35.48 | 34.24 | 35.16 | 117,234 | -0.04(-0.13%) |
Jul 14, 2016 | 35.53 | 35.78 | 34.88 | 35.20 | 163,225 | -0.04(-0.13%) |
Jul 13, 2016 | 35.52 | 35.64 | 35.08 | 35.25 | 188,856 | +0.04(+0.13%) |
Jul 12, 2016 | 34.74 | 35.44 | 34.07 | 35.20 | 104,890 | +0.75(+2.18%) |
Jul 11, 2016 | 34.75 | 34.94 | 34.33 | 34.45 | 245,243 | -0.24(-0.70%) |
Jul 08, 2016 | 34.24 | 34.93 | 33.98 | 34.69 | 112,802 | +0.71(+2.08%) |
Jul 07, 2016 | 33.91 | 34.32 | 33.87 | 33.98 | 111,461 | +0.13(+0.37%) |
Jul 05, 2016 | 33.91 | 34.08 | 33.60 | 33.86 | 131,557 | -0.23(-0.68%) |
Jul 01, 2016 | 33.82 | 34.09 | 34.09 | 34.09 | 130,695 | +0.21(+0.61%) |
Jun 30, 2016 | 32.75 | 33.89 | 32.71 | 33.89 | 174,492 | +1.34(+4.10%) |
Jun 29, 2016 | 32.13 | 32.57 | 32.12 | 32.55 | 115,277 | +0.72(+2.25%) |
Jun 28, 2016 | 32.05 | 32.19 | 31.70 | 31.83 | 174,693 | +0.21(+0.65%) |
Jun 27, 2016 | 31.91 | 31.91 | 31.38 | 31.63 | 196,023 | -0.48(-1.51%) |
Jun 24, 2016 | 31.93 | 32.38 | 31.93 | 32.11 | 322,591 | -1.10(-3.32%) |
Jun 23, 2016 | 33.03 | 33.37 | 32.92 | 33.21 | 135,000 | +0.39(+1.17%) |
Jun 22, 2016 | 32.66 | 33.03 | 32.60 | 32.83 | 178,951 | +0.14(+0.44%) |
Jun 21, 2016 | 32.62 | 32.80 | 32.40 | 32.69 | 88,528 | +0.13(+0.39%) |
Jun 20, 2016 | 31.86 | 32.57 | 31.86 | 32.56 | 124,364 | +0.96(+3.03%) |
Jun 17, 2016 | 32.15 | 32.34 | 31.44 | 31.60 | 322,060 | -0.49(-1.54%) |
Jun 16, 2016 | 32.01 | 32.13 | 31.51 | 32.09 | 97,869 | -0.01(-0.03%) |
Jun 15, 2016 | 32.21 | 32.34 | 31.95 | 32.10 | 115,203 | +0.10(+0.31%) |
Jun 14, 2016 | 32.13 | 32.18 | 31.38 | 32.00 | 183,649 | -0.22(-0.67%) |
Jun 13, 2016 | 32.45 | 32.60 | 32.15 | 32.22 | 106,428 | -0.20(-0.61%) |
Jun 10, 2016 | 31.78 | 32.59 | 31.53 | 32.42 | 194,679 | +0.52(+1.63%) |
Jun 09, 2016 | 31.68 | 32.15 | 31.47 | 31.90 | 170,543 | -0.04(-0.11%) |
Jun 08, 2016 | 31.95 | 32.06 | 31.61 | 31.93 | 311,874 | -0.06(-0.20%) |
Jun 07, 2016 | 32.03 | 32.10 | 31.79 | 32.00 | 266,111 | +0.04(+0.11%) |
Jun 06, 2016 | 31.88 | 32.07 | 31.80 | 31.96 | 85,806 | +0.08(+0.25%) |
Jun 03, 2016 | 31.83 | 32.11 | 31.63 | 31.88 | 288,273 | +0.02(+0.06%) |
Jun 02, 2016 | 31.94 | 32.00 | 31.61 | 31.86 | 128,219 | -0.04(-0.11%) |
Jun 01, 2016 | 31.82 | 32.05 | 31.65 | 31.90 | 151,324 | -0.11(-0.33%) |
May 31, 2016 | 31.84 | 32.01 | 31.50 | 32.00 | 178,641 | +0.11(+0.34%) |
May 27, 2016 | 31.43 | 31.90 | 31.90 | 31.90 | 121,471 | +0.36(+1.13%) |
May 26, 2016 | 31.44 | 31.84 | 31.35 | 31.54 | 178,692 | +0.16(+0.51%) |
May 25, 2016 | 31.08 | 31.42 | 30.90 | 31.38 | 166,449 | +0.25(+0.80%) |
May 24, 2016 | 30.23 | 31.16 | 30.23 | 31.13 | 141,153 | +0.85(+2.79%) |
May 23, 2016 | 30.25 | 30.63 | 29.15 | 30.29 | 109,751 | -0.18(-0.58%) |
May 20, 2016 | 30.21 | 30.49 | 30.00 | 30.46 | 187,061 | +0.45(+1.48%) |
May 19, 2016 | 30.27 | 30.60 | 29.55 | 30.02 | 203,165 | -0.44(-1.43%) |
May 18, 2016 | 30.25 | 30.85 | 30.16 | 30.45 | 88,803 | +0.20(+0.68%) |
May 17, 2016 | 31.23 | 31.23 | 30.01 | 30.25 | 137,195 | -1.04(-3.33%) |
May 16, 2016 | 30.55 | 31.62 | 29.98 | 31.29 | 256,110 | +0.67(+2.18%) |
May 13, 2016 | 30.72 | 30.89 | 30.41 | 30.62 | 102,423 | -0.09(-0.29%) |
May 12, 2016 | 30.76 | 30.92 | 30.37 | 30.71 | 123,832 | +0.13(+0.44%) |
May 11, 2016 | 30.79 | 30.81 | 30.53 | 30.58 | 97,018 | -0.39(-1.27%) |
May 10, 2016 | 30.36 | 31.03 | 30.17 | 30.97 | 122,608 | +0.48(+1.58%) |
May 09, 2016 | 30.81 | 31.38 | 30.40 | 30.49 | 147,596 | -0.27(-0.87%) |
May 06, 2016 | 30.14 | 30.76 | 29.89 | 30.76 | 227,706 | +0.61(+2.04%) |
May 05, 2016 | 30.24 | 30.44 | 29.94 | 30.14 | 139,123 | +0.11(+0.36%) |
May 04, 2016 | 30.54 | 30.86 | 29.79 | 30.04 | 207,855 | -0.53(-1.75%) |
May 03, 2016 | 30.52 | 31.33 | 29.93 | 30.57 | 229,567 | -0.43(-1.38%) |